Qeeka Home Cayman Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	1.090	1.090	1.050	1.060	0.798	92,500
2021-12-02	1.010	1.130	1.010	1.090	0.821	92,000
2021-12-01	1.130	1.130	1.100	1.100	0.828	94,000
2021-11-30	1.140	1.150	1.100	1.150	0.866	91,500
2021-11-29	1.140	1.150	1.140	1.150	0.866	89,500
2021-11-26	1.150	1.150	1.100	1.150	0.866	135,000
2021-11-25	1.180	1.270	1.100	1.160	0.874	189,500
2021-11-24	1.170	1.170	1.110	1.170	0.881	159,500
2021-11-23	1.190	1.190	1.120	1.180	0.889	84,000
2021-11-22	1.130	1.220	1.100	1.200	0.904	342,500
2021-11-19	1.230	1.230	1.130	1.130	0.851	146,500
2021-11-18	1.230	1.240	1.160	1.230	0.926	211,000
2021-11-17	1.250	1.250	1.170	1.230	0.926	166,500
2021-11-16	1.240	1.360	1.200	1.260	0.949	125,000
2021-11-15	1.240	1.250	1.200	1.250	0.941	79,000
2021-11-12	1.270	1.270	1.220	1.230	0.926	154,000
2021-11-11	1.290	1.290	1.200	1.200	0.904	198,000
2021-11-10	1.260	1.300	1.260	1.300	0.979	172,000
2021-11-09	1.240	1.360	1.160	1.260	0.949	265,000
2021-11-08	1.340	1.340	1.230	1.240	0.934	179,500
2021-11-05	1.300	1.330	1.240	1.330	1.002	168,500
2021-11-04	1.220	1.320	1.220	1.320	0.994	168,500
2021-11-03	1.380	1.380	1.230	1.300	0.979	219,500
2021-11-02	1.350	1.400	1.220	1.340	1.009	194,500
2021-11-01	1.330	1.380	1.200	1.350	1.017	165,500
2021-10-29	1.450	1.460	1.280	1.330	1.002	196,500
2021-10-28	1.500	1.500	1.210	1.410	1.062	141,000
2021-10-27	1.430	1.450	1.330	1.410	1.062	142,000
2021-10-26	1.330	1.480	1.330	1.470	1.107	171,500
2021-10-25	1.350	1.360	1.290	1.320	0.994	288,500
2021-10-22	1.360	1.370	1.330	1.370	1.032	322,000
2021-10-21	1.440	1.440	1.340	1.400	1.054	306,500
2021-10-20	1.580	1.580	1.430	1.440	1.085	344,000
2021-10-19	1.470	1.560	1.410	1.560	1.175	304,000
2021-10-18	1.470	1.490	1.430	1.480	1.115	316,000

← NewerPage 21 of 21 · 1,235 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.